日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東武鉄道(9001)の株価時系列情報

東武鉄道(9001)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 385 390 385 390 503,000
2004/12/29 385 387 384 384 796,000
2004/12/28 386 389 384 385 617,000
2004/12/27 389 389 386 387 605,000
2004/12/24 383 386 383 386 1,202,000
2004/12/22 379 381 378 380 1,007,000
2004/12/21 377 381 377 377 876,000
2004/12/20 374 378 374 375 579,000
2004/12/17 373 378 372 373 1,001,000
2004/12/16 374 375 371 371 1,186,000
2004/12/15 376 378 374 374 930,000
2004/12/14 376 377 373 374 1,013,000
2004/12/13 375 379 375 376 1,013,000
2004/12/10 372 377 372 373 4,670,000
2004/12/09 378 379 372 372 939,000
2004/12/08 380 380 378 379 891,000
2004/12/07 381 384 380 380 551,000
2004/12/06 387 387 382 382 776,000
2004/12/03 384 387 384 386 496,000
2004/12/02 385 386 383 385 760,000
2004/12/01 381 382 378 380 939,000
2004/11/30 385 386 383 383 950,000
2004/11/29 388 391 386 388 577,000
2004/11/26 390 390 385 386 480,000
2004/11/25 385 388 384 388 646,000
2004/11/24 384 387 381 385 724,000
2004/11/22 389 389 380 383 1,540,000
2004/11/19 390 392 388 389 809,000
2004/11/18 390 392 386 387 1,321,000
2004/11/17 389 389 382 385 1,985,000
2004/11/16 391 391 382 383 853,000
2004/11/15 383 391 383 390 779,000
2004/11/12 376 383 376 381 1,595,000
2004/11/11 386 387 380 381 682,000
2004/11/10 384 389 384 385 463,000
2004/11/09 383 387 383 386 541,000
2004/11/08 392 392 384 385 865,000
2004/11/05 385 388 383 387 779,000
2004/11/04 387 387 381 382 1,287,000
2004/11/02 372 380 371 378 1,640,000
2004/11/01 373 376 372 373 931,000
2004/10/29 380 380 377 377 1,177,000
2004/10/28 381 384 380 382 816,000
2004/10/27 384 384 378 378 665,000
2004/10/26 382 382 379 381 885,000
2004/10/25 382 383 380 381 812,000
2004/10/22 384 387 382 385 754,000
2004/10/21 386 390 382 383 1,027,000
2004/10/20 390 390 384 385 1,184,000
2004/10/19 390 391 389 391 898,000
2004/10/18 393 393 386 389 1,497,000
2004/10/15 397 399 392 393 1,693,000
2004/10/14 404 404 394 396 1,593,000
2004/10/13 406 408 404 405 990,000
2004/10/12 408 408 405 405 632,000
2004/10/08 407 410 405 408 1,628,000
2004/10/07 413 415 407 410 1,581,000
2004/10/06 417 417 411 412 1,661,000
2004/10/05 410 418 410 416 1,702,000
2004/10/04 409 410 405 409 1,129,000
2004/10/01 410 410 407 409 579,000
2004/09/30 409 411 403 403 1,209,000
2004/09/29 409 409 404 405 992,000
2004/09/28 412 412 402 404 1,091,000
2004/09/27 410 410 401 407 798,000
2004/09/24 411 415 409 411 2,380,000
2004/09/22 412 413 406 409 2,441,000
2004/09/21 417 417 409 411 2,164,000
2004/09/17 426 427 415 416 2,891,000
2004/09/16 426 428 425 426 721,000
2004/09/15 433 435 425 425 1,014,000
2004/09/14 433 435 431 433 864,000
2004/09/13 427 433 424 429 881,000
2004/09/10 426 430 423 426 4,269,000
2004/09/09 433 436 429 429 1,333,000
2004/09/08 431 435 427 428 1,583,000
2004/09/07 428 429 423 424 581,000
2004/09/06 420 429 418 427 814,000
2004/09/03 422 423 416 417 942,000
2004/09/02 420 422 418 420 735,000
2004/09/01 415 419 415 418 465,000
2004/08/31 417 417 411 412 1,033,000
2004/08/30 418 420 415 416 482,000
2004/08/27 416 421 415 418 678,000
2004/08/26 422 423 414 415 684,000
2004/08/25 413 420 412 418 1,763,000
2004/08/24 419 419 411 413 958,000
2004/08/23 419 422 417 419 496,000
2004/08/20 414 419 414 415 719,000
2004/08/19 418 418 413 413 573,000
2004/08/18 415 418 411 413 718,000
2004/08/17 414 420 414 415 879,000
2004/08/16 413 418 407 413 787,000
2004/08/13 423 425 418 418 1,544,000
2004/08/12 429 433 426 427 803,000
2004/08/11 426 430 424 429 1,291,000
2004/08/10 425 428 424 425 554,000
2004/08/09 420 429 419 429 1,014,000
2004/08/06 430 430 423 423 946,000
2004/08/05 434 436 430 430 508,000
2004/08/04 434 436 430 434 632,000
2004/08/03 441 441 434 437 635,000
2004/08/02 440 442 439 442 727,000
2004/07/30 441 442 437 440 1,221,000
2004/07/29 445 445 436 440 1,159,000
2004/07/28 446 451 445 445 950,000
2004/07/27 453 453 445 446 634,000
2004/07/26 453 454 448 450 825,000
2004/07/23 456 457 453 453 602,000
2004/07/22 459 459 453 455 860,000
2004/07/21 462 462 457 459 634,000
2004/07/20 461 464 457 459 632,000
2004/07/16 463 466 461 466 637,000
2004/07/15 465 468 462 468 736,000
2004/07/14 473 473 460 460 733,000
2004/07/13 467 472 464 470 458,000
2004/07/12 470 471 467 470 406,000
2004/07/09 458 468 458 467 1,308,000
2004/07/08 458 462 456 458 744,000
2004/07/07 465 467 454 454 1,310,000
2004/07/06 466 472 466 467 676,000
2004/07/05 479 479 465 465 826,000
2004/07/02 477 477 473 476 1,039,000
2004/07/01 478 479 473 475 830,000
2004/06/30 475 478 472 478 1,009,000
2004/06/29 476 481 475 477 835,000
2004/06/28 476 479 475 478 623,000
2004/06/25 477 479 474 479 708,000
2004/06/24 478 483 477 479 844,000
2004/06/23 478 480 473 477 903,000
2004/06/22 472 475 469 474 729,000
2004/06/21 470 488 470 475 1,524,000
2004/06/18 479 479 462 466 699,000
2004/06/17 484 484 475 478 507,000
2004/06/16 474 487 474 484 781,000
2004/06/15 480 483 473 474 830,000
2004/06/14 482 488 480 481 500,000
2004/06/11 480 488 480 485 3,286,000
2004/06/10 471 485 471 485 692,000
2004/06/09 482 483 475 478 847,000
2004/06/08 484 484 480 481 452,000
2004/06/07 475 485 475 479 691,000
2004/06/04 469 473 463 473 461,000
2004/06/03 478 479 463 465 849,000
2004/06/02 475 478 470 473 575,000
2004/06/01 475 483 471 480 659,000
2004/05/31 470 476 466 475 719,000
2004/05/28 464 474 463 469 881,000
2004/05/27 468 470 460 469 653,000
2004/05/26 467 473 462 467 813,000
2004/05/25 463 465 451 460 1,188,000
2004/05/24 465 467 457 462 622,000
2004/05/21 458 460 451 460 686,000
2004/05/20 448 461 446 454 762,000
2004/05/19 440 455 440 454 732,000
2004/05/18 441 448 438 445 749,000
2004/05/17 449 453 441 442 989,000
2004/05/14 457 457 449 450 1,708,000
2004/05/13 463 463 447 452 1,036,000
2004/05/12 449 466 441 466 1,453,000
2004/05/11 432 452 432 448 1,578,000
2004/05/10 454 454 428 442 2,442,000
2004/05/07 461 467 459 462 1,071,000
2004/05/06 473 474 465 467 1,369,000
2004/04/30 480 481 471 473 1,097,000
2004/04/28 496 496 486 488 677,000
2004/04/27 496 497 492 493 479,000
2004/04/26 491 497 491 496 477,000
2004/04/23 499 504 494 496 1,462,000
2004/04/22 494 497 488 497 913,000
2004/04/21 489 496 487 493 940,000
2004/04/20 478 489 478 486 622,000
2004/04/19 480 489 477 481 956,000
2004/04/16 488 488 480 485 647,000
2004/04/15 498 499 479 481 1,285,000
2004/04/14 489 500 486 500 1,879,000
2004/04/13 483 487 481 487 1,044,000
2004/04/12 479 483 477 483 533,000
2004/04/09 483 484 475 479 1,593,000
2004/04/08 474 482 470 480 1,269,000
2004/04/07 467 478 464 475 1,801,000
2004/04/06 456 468 456 468 1,355,000
2004/04/05 465 465 457 459 941,000
2004/04/02 467 467 458 461 1,032,000
2004/04/01 464 468 462 464 1,119,000
2004/03/31 468 468 453 462 1,572,000
2004/03/30 470 473 467 468 1,079,000
2004/03/29 467 478 463 469 1,656,000
2004/03/26 479 480 470 480 1,671,000
2004/03/25 487 488 483 487 1,859,000
2004/03/24 482 486 479 483 1,530,000
2004/03/23 478 484 476 482 1,970,000
2004/03/22 475 489 474 483 2,045,000
2004/03/19 476 479 475 476 1,176,000
2004/03/18 483 485 474 477 1,842,000
2004/03/17 457 480 457 478 2,094,000
2004/03/16 451 458 451 456 1,416,000
2004/03/15 450 453 448 451 1,077,000
2004/03/12 450 453 446 447 4,943,000
2004/03/11 447 453 445 450 1,900,000
2004/03/10 447 448 445 447 1,225,000
2004/03/09 448 449 444 449 1,582,000
2004/03/08 440 448 439 447 1,473,000
2004/03/05 436 438 434 435 1,345,000
2004/03/04 434 437 432 436 1,051,000
2004/03/03 430 435 428 434 1,401,000
2004/03/02 424 430 423 427 1,142,000
2004/03/01 416 429 414 421 1,258,000
2004/02/27 406 411 403 411 1,161,000
2004/02/26 404 407 403 407 768,000
2004/02/25 399 408 399 402 1,984,000
2004/02/24 401 402 398 399 691,000
2004/02/23 402 404 398 398 1,555,000
2004/02/20 403 405 402 403 491,000
2004/02/19 402 405 401 403 576,000
2004/02/18 403 405 401 401 645,000
2004/02/17 405 405 400 403 839,000
2004/02/16 401 407 401 406 1,573,000
2004/02/13 399 403 399 400 714,000
2004/02/12 401 403 400 402 664,000
2004/02/10 398 402 398 400 604,000
2004/02/09 402 403 397 398 697,000
2004/02/06 400 404 398 404 980,000
2004/02/05 396 400 396 399 479,000
2004/02/04 404 404 399 399 713,000
2004/02/03 400 404 395 404 1,249,000
2004/02/02 393 400 392 398 1,092,000
2004/01/30 392 395 390 392 747,000
2004/01/29 394 396 391 393 853,000
2004/01/28 395 399 394 396 540,000
2004/01/27 402 402 396 396 639,000
2004/01/26 398 402 395 399 681,000
2004/01/23 399 404 398 400 964,000
2004/01/22 396 403 394 401 1,769,000
2004/01/21 393 397 392 393 938,000
2004/01/20 393 398 391 397 912,000
2004/01/19 394 395 392 395 340,000
2004/01/16 391 395 389 395 639,000
2004/01/15 393 393 389 391 740,000
2004/01/14 390 392 389 392 628,000
2004/01/13 392 394 391 392 646,000
2004/01/09 394 395 388 395 1,292,000
2004/01/08 389 394 389 393 592,000
2004/01/07 393 394 388 391 860,000
2004/01/06 390 395 390 395 1,538,000
2004/01/05 385 388 383 388 390,000

このページの先頭へ